Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starwood Hotels & Resorts (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 58.11 58.52 57.28 57.89 1,337,300 -0.16(-0.28%)
Jan 28, 2005 57.71 58.05 56.57 58.05 1,506,300 +0.44(+0.76%)
Jan 27, 2005 56.80 57.81 56.77 57.61 1,333,800 +1.03(+1.82%)
Jan 26, 2005 57.15 57.15 55.55 56.58 1,253,300 +0.66(+1.18%)
Jan 25, 2005 56.49 56.60 55.81 55.92 1,261,600 -0.22(-0.39%)
Jan 24, 2005 57.70 57.89 56.05 56.14 1,849,100 -1.36(-2.37%)
Jan 21, 2005 57.75 57.93 57.26 57.50 1,383,300 -0.09(-0.16%)
Jan 20, 2005 58.05 58.20 57.45 57.59 1,183,400 -0.78(-1.34%)
Jan 19, 2005 58.34 58.68 58.22 58.37 890,100 +0.04(+0.07%)
Jan 18, 2005 57.80 58.59 57.02 58.33 1,011,700 +0.35(+0.60%)
Jan 14, 2005 57.75 58.03 57.21 57.98 1,270,300 +0.73(+1.28%)
Jan 13, 2005 56.54 57.50 56.50 57.25 1,815,700 +0.49(+0.86%)
Jan 12, 2005 55.76 56.79 55.50 56.76 2,172,600 +1.20(+2.16%)
Jan 11, 2005 56.60 56.60 55.00 55.56 2,674,300 -1.10(-1.94%)
Jan 10, 2005 57.60 57.61 56.38 56.66 2,486,100 -0.98(-1.70%)
Jan 07, 2005 57.65 57.88 57.30 57.64 1,796,000 -0.08(-0.14%)
Jan 06, 2005 56.50 57.76 56.49 57.72 1,598,800 +1.38(+2.45%)
Jan 05, 2005 56.80 56.88 56.30 56.34 1,475,100 -0.48(-0.84%)
Jan 04, 2005 57.15 57.26 56.69 56.82 1,531,000 -0.36(-0.63%)
Jan 03, 2005 58.35 58.36 57.17 57.18 1,716,700 -1.22(-2.09%)
Dec 31, 2004 58.35 58.60 58.15 58.40 912,000 +0.43(+0.74%)
Dec 30, 2004 57.80 58.17 57.31 57.97 1,277,400 +0.01(+0.02%)
Dec 29, 2004 58.90 58.91 57.90 57.96 1,987,700 -1.50(-2.52%)
Dec 28, 2004 58.78 59.50 58.77 59.46 975,900 +0.81(+1.38%)
Dec 27, 2004 58.69 58.93 58.17 58.65 855,000 +0.15(+0.26%)
Dec 23, 2004 58.95 59.09 58.48 58.50 825,500 -0.40(-0.68%)
Dec 22, 2004 58.70 59.32 58.58 58.90 1,214,500 +0.20(+0.34%)
Dec 21, 2004 58.65 58.86 58.15 58.70 1,407,900 +0.33(+0.57%)
Dec 20, 2004 58.05 58.60 57.95 58.37 1,368,200 +0.57(+0.99%)
Dec 17, 2004 56.80 57.95 56.80 57.80 1,772,700 +0.90(+1.58%)
Dec 16, 2004 56.65 57.48 56.41 56.90 1,324,200 +0.44(+0.78%)
Dec 15, 2004 56.05 56.84 55.95 56.46 1,089,800 +0.46(+0.82%)
Dec 14, 2004 55.87 56.83 55.81 56.00 1,688,000 +0.47(+0.85%)
Dec 13, 2004 55.10 55.54 55.01 55.53 948,900 +0.71(+1.30%)
Dec 10, 2004 55.74 55.74 54.76 54.82 803,500 +0.03(+0.05%)
Dec 09, 2004 54.30 54.97 54.05 54.79 1,253,200 +0.34(+0.62%)
Dec 08, 2004 53.81 54.75 53.80 54.45 2,155,700 +0.45(+0.83%)
Dec 07, 2004 53.50 54.55 53.44 54.00 2,417,900 +0.25(+0.47%)
Dec 06, 2004 53.40 54.01 53.10 53.75 1,561,600 +0.13(+0.24%)
Dec 03, 2004 52.85 53.80 52.70 53.62 1,248,100 +0.52(+0.98%)
Dec 02, 2004 53.16 53.36 52.66 53.10 914,800 -0.06(-0.11%)
Dec 01, 2004 52.35 53.20 52.29 53.16 927,300 +0.87(+1.66%)
Nov 30, 2004 52.00 52.29 51.90 52.29 1,184,100 +0.19(+0.36%)
Nov 29, 2004 52.06 52.43 51.79 52.10 913,000 +0.05(+0.10%)
Nov 26, 2004 51.92 52.35 51.60 52.05 369,500 +0.47(+0.91%)
Nov 24, 2004 51.05 51.75 51.05 51.58 950,000 +0.53(+1.04%)
Nov 23, 2004 50.60 51.29 50.34 51.05 1,933,100 +0.22(+0.43%)
Nov 22, 2004 49.25 50.99 49.07 50.83 1,485,500 +1.49(+3.02%)
Nov 19, 2004 50.10 50.14 49.19 49.34 927,800 -0.90(-1.79%)
Nov 18, 2004 49.96 50.41 49.96 50.24 783,900 +0.21(+0.42%)
Nov 17, 2004 50.69 50.88 49.71 50.03 1,326,200 -0.66(-1.30%)
Nov 16, 2004 51.11 51.13 50.58 50.69 915,400 -0.42(-0.82%)
Nov 15, 2004 50.94 51.42 50.90 51.11 1,000,700 +0.17(+0.33%)
Nov 12, 2004 50.50 50.94 50.31 50.94 841,800 +0.32(+0.63%)
Nov 11, 2004 50.14 50.79 50.05 50.62 1,190,400 +0.63(+1.26%)
Nov 10, 2004 50.00 50.18 49.92 49.99 1,132,300 -0.10(-0.20%)
Nov 09, 2004 49.90 50.19 49.85 50.09 1,176,600 -0.09(-0.18%)
Nov 08, 2004 49.45 50.25 49.32 50.18 1,386,800 +0.68(+1.37%)
Nov 05, 2004 50.00 50.03 49.35 49.50 2,051,100 -0.29(-0.58%)
Nov 04, 2004 48.35 49.80 48.34 49.79 1,357,700 +1.44(+2.98%)
Nov 03, 2004 48.37 48.50 48.11 48.35 2,015,200 +0.50(+1.04%)
Nov 02, 2004 47.91 48.65 47.80 47.85 984,600 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.